Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Providence Gold Mines Inc (TSV: PHD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1200 0.1250 0.1200 0.1250 10,499 +0.01(+8.70%)
Nov 28, 2019 0.1150 0.1150 0.1150 0.1150 111,000 +0.00(+0.00%)
Nov 27, 2019 0.1250 0.1250 0.1150 0.1150 42,000 -0.00(-4.17%)
Nov 26, 2019 0.1100 0.1300 0.1100 0.1200 189,000 +0.00(+4.35%)
Nov 25, 2019 0.1150 0.1150 0.1150 0.1150 17,000 -0.00(-4.17%)
Nov 22, 2019 0.1150 0.1200 0.1150 0.1200 238,000 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 42,000 -0.01(-4.00%)
Nov 20, 2019 0.1250 0.1250 0.1150 0.1250 93,500 +0.01(+4.17%)
Nov 19, 2019 0.1150 0.1200 0.1150 0.1200 81,086 +0.00(+0.00%)
Nov 18, 2019 0.1200 0.1250 0.1200 0.1200 108,500 +0.00(+0.00%)
Nov 15, 2019 0.1250 0.1250 0.1200 0.1200 73,200 -0.01(-4.00%)
Nov 14, 2019 0.1250 0.1300 0.1150 0.1250 401,500 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1250 0.1250 697,400 -0.01(-3.85%)
Nov 12, 2019 0.1050 0.1300 0.1050 0.1300 80,200 +0.02(+18.18%)
Nov 11, 2019 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.1100 0.1100 38,000 +0.00(+0.00%)
Nov 07, 2019 0.1300 0.1300 0.1100 0.1100 216,500 -0.01(-12.00%)
Nov 06, 2019 0.1350 0.1350 0.1250 0.1250 253,000 -0.02(-10.71%)
Nov 05, 2019 0.1550 0.1550 0.1300 0.1400 764,366 +0.04(+33.33%)
Oct 30, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 29, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Oct 25, 2019 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+5.00%)
Oct 24, 2019 0.1100 0.1100 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 22, 2019 0.1100 0.1100 0.1000 0.1000 103,500 -0.01(-9.09%)
Oct 21, 2019 0.1100 0.1100 0.1100 0.1100 5,700 +0.00(+0.00%)
Oct 18, 2019 0.1000 0.1150 0.1000 0.1100 48,000 +0.01(+10.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 10, 2019 0.1300 0.1300 0.1250 0.1250 14,000 +0.00(+0.00%)
Oct 09, 2019 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Oct 08, 2019 0.1200 0.1200 0.1200 0.1200 73,500 -0.01(-4.00%)
Oct 07, 2019 0.1300 0.1300 0.1250 0.1250 98,000 -0.01(-3.85%)
Oct 04, 2019 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Oct 03, 2019 0.1350 0.1350 0.1300 0.1300 66,000 +0.01(+4.00%)
Oct 02, 2019 0.1300 0.1300 0.1250 0.1250 42,500 -0.01(-7.41%)
Oct 01, 2019 0.1350 0.1350 0.1350 0.1350 64,500 +0.00(+0.00%)
Sep 30, 2019 0.1300 0.1350 0.1300 0.1350 32,000 +0.01(+3.85%)
Sep 27, 2019 0.1350 0.1350 0.1300 0.1300 215,063 -0.01(-3.70%)
Sep 26, 2019 0.1350 0.1350 0.1350 0.1350 16,000 +0.01(+3.85%)
Sep 25, 2019 0.1300 0.1300 0.1300 0.1300 12,500 -0.01(-7.14%)
Sep 24, 2019 0.1400 0.1400 0.1400 0.1400 29,000 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1450 0.1250 0.1400 162,500 +0.02(+16.67%)
Sep 20, 2019 0.1200 0.1250 0.1200 0.1200 70,000 +0.00(+0.00%)
Sep 19, 2019 0.1150 0.1200 0.1150 0.1200 19,000 +0.01(+9.09%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 53,000 +0.00(+0.00%)
Sep 11, 2019 0.1100 0.1200 0.1100 0.1200 11,000 +0.02(+26.32%)
Sep 10, 2019 0.0950 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Sep 09, 2019 0.1100 0.1100 0.1050 0.1050 24,500 -0.01(-4.55%)
Sep 06, 2019 0.1150 0.1150 0.1100 0.1100 10,499 +0.00(+0.00%)
Sep 05, 2019 0.1150 0.1150 0.1100 0.1100 64,000 +0.00(+0.00%)
Sep 04, 2019 0.1500 0.1650 0.1100 0.1100 254,650 -0.05(-31.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.